津投城开(600322)股票行情
津投城开(600322)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 2.32 | 2.38 | 0.07 | 3.03% | 2.31 | 2.39 | 222661 | 5269.39 | 2.01% |
| 2025-12-18 | 2.30 | 2.31 | 0.01 | 0.43% | 2.28 | 2.34 | 202114 | 4692.44 | 1.83% |
| 2025-12-17 | 2.28 | 2.30 | 0.01 | 0.44% | 2.25 | 2.31 | 179498 | 4090.28 | 1.62% |
| 2025-12-16 | 2.32 | 2.29 | -0.03 | -1.29% | 2.28 | 2.34 | 159177 | 3655.46 | 1.44% |
| 2025-12-15 | 2.28 | 2.32 | 0.00 | 0.00% | 2.26 | 2.35 | 182209 | 4225.26 | 1.65% |
| 2025-12-12 | 2.35 | 2.32 | -0.02 | -0.85% | 2.31 | 2.37 | 141889 | 3320.77 | 1.28% |
| 2025-12-11 | 2.43 | 2.34 | -0.10 | -4.10% | 2.34 | 2.44 | 289149 | 6837.48 | 2.62% |
| 2025-12-10 | 2.40 | 2.44 | 0.01 | 0.41% | 2.39 | 2.47 | 259779 | 6313.35 | 2.35% |
| 2025-12-09 | 2.47 | 2.43 | -0.04 | -1.62% | 2.42 | 2.47 | 157156 | 3830.82 | 1.42% |
| 2025-12-08 | 2.47 | 2.47 | 0.00 | 0.00% | 2.44 | 2.49 | 195485 | 4825.25 | 1.77% |
| 2025-12-05 | 2.46 | 2.47 | 0.02 | 0.82% | 2.39 | 2.48 | 198754 | 4833.84 | 1.80% |
| 2025-12-04 | 2.52 | 2.45 | -0.08 | -3.16% | 2.44 | 2.55 | 256633 | 6354.80 | 2.32% |
| 2025-12-03 | 2.57 | 2.53 | -0.04 | -1.56% | 2.51 | 2.58 | 214301 | 5434.58 | 1.94% |
| 2025-12-02 | 2.57 | 2.57 | 0.00 | 0.00% | 2.51 | 2.58 | 211112 | 5392.41 | 1.91% |
| 2025-12-01 | 2.60 | 2.57 | -0.01 | -0.39% | 2.55 | 2.61 | 250953 | 6452.06 | 2.27% |
| 2025-11-28 | 2.52 | 2.58 | 0.04 | 1.57% | 2.50 | 2.59 | 243731 | 6216.72 | 2.20% |
| 2025-11-27 | 2.53 | 2.54 | 0.00 | 0.00% | 2.48 | 2.57 | 200888 | 5088.16 | 1.82% |
| 2025-11-26 | 2.57 | 2.54 | 0.00 | 0.00% | 2.54 | 2.60 | 223834 | 5746.11 | 2.02% |
| 2025-11-25 | 2.50 | 2.54 | 0.04 | 1.60% | 2.50 | 2.56 | 170456 | 4317.94 | 1.54% |
| 2025-11-24 | 2.48 | 2.50 | 0.03 | 1.21% | 2.47 | 2.52 | 261553 | 6539.61 | 2.37% |
| 2025-11-21 | 2.54 | 2.47 | -0.09 | -3.52% | 2.46 | 2.59 | 324857 | 8126.58 | 2.94% |
| 2025-11-20 | 2.57 | 2.56 | -0.01 | -0.39% | 2.50 | 2.60 | 316346 | 8069.01 | 2.86% |
| 2025-11-19 | 2.65 | 2.57 | -0.09 | -3.38% | 2.55 | 2.67 | 315523 | 8143.02 | 2.85% |
| 2025-11-18 | 2.78 | 2.66 | -0.12 | -4.32% | 2.62 | 2.78 | 390737 | 10415.38 | 3.53% |
| 2025-11-17 | 2.70 | 2.78 | 0.07 | 2.58% | 2.69 | 2.78 | 371446 | 10217.00 | 3.36% |
| 2025-11-14 | 2.66 | 2.71 | 0.04 | 1.50% | 2.66 | 2.73 | 327329 | 8856.43 | 2.96% |
| 2025-11-13 | 2.62 | 2.67 | 0.04 | 1.52% | 2.59 | 2.67 | 304307 | 8053.64 | 2.75% |
| 2025-11-12 | 2.65 | 2.63 | -0.01 | -0.38% | 2.60 | 2.68 | 251300 | 6615.63 | 2.27% |
| 2025-11-11 | 2.59 | 2.64 | 0.06 | 2.33% | 2.57 | 2.66 | 385748 | 10133.47 | 3.49% |
| 2025-11-10 | 2.55 | 2.58 | 0.02 | 0.78% | 2.52 | 2.60 | 279959 | 7200.41 | 2.53% |
| 2025-11-07 | 2.58 | 2.56 | -0.02 | -0.78% | 2.55 | 2.59 | 217993 | 5594.11 | 1.97% |
| 2025-11-06 | 2.62 | 2.58 | -0.04 | -1.53% | 2.55 | 2.63 | 327279 | 8418.19 | 2.96% |
| 2025-11-05 | 2.59 | 2.62 | 0.01 | 0.38% | 2.56 | 2.67 | 312881 | 8220.94 | 2.83% |
| 2025-11-04 | 2.56 | 2.61 | 0.04 | 1.56% | 2.55 | 2.61 | 359232 | 9307.74 | 3.25% |
| 2025-11-03 | 2.52 | 2.57 | 0.06 | 2.39% | 2.50 | 2.59 | 350143 | 8906.01 | 3.17% |
| 2025-10-31 | 2.47 | 2.51 | 0.03 | 1.21% | 2.47 | 2.58 | 388097 | 9783.40 | 3.51% |
| 2025-10-30 | 2.60 | 2.48 | -0.15 | -5.70% | 2.48 | 2.61 | 650731 | 16389.51 | 5.89% |
| 2025-10-29 | 2.66 | 2.63 | 0.03 | 1.15% | 2.61 | 2.86 | 786943 | 21171.44 | 7.12% |
| 2025-10-28 | 2.58 | 2.60 | 0.01 | 0.39% | 2.58 | 2.62 | 270790 | 7032.53 | 2.45% |
| 2025-10-27 | 2.62 | 2.59 | -0.01 | -0.38% | 2.58 | 2.63 | 286628 | 7444.48 | 2.59% |
| 2025-10-24 | 2.67 | 2.60 | -0.08 | -2.99% | 2.60 | 2.69 | 330879 | 8675.46 | 2.99% |
| 2025-10-23 | 2.73 | 2.68 | -0.04 | -1.47% | 2.65 | 2.74 | 412178 | 11046.24 | 3.73% |
| 2025-10-22 | 2.60 | 2.72 | 0.10 | 3.82% | 2.60 | 2.76 | 648019 | 17504.90 | 5.86% |
| 2025-10-21 | 2.54 | 2.62 | 0.08 | 3.15% | 2.53 | 2.63 | 452071 | 11765.46 | 4.09% |
| 2025-10-20 | 2.56 | 2.54 | 0.01 | 0.40% | 2.52 | 2.59 | 263338 | 6704.12 | 2.38% |
| 2025-10-17 | 2.58 | 2.53 | -0.04 | -1.56% | 2.52 | 2.61 | 292982 | 7511.39 | 2.65% |
| 2025-10-16 | 2.62 | 2.57 | -0.07 | -2.65% | 2.55 | 2.65 | 312195 | 8071.94 | 2.82% |
| 2025-10-15 | 2.61 | 2.64 | 0.05 | 1.93% | 2.57 | 2.65 | 492616 | 12880.86 | 4.46% |
| 2025-10-14 | 2.66 | 2.59 | -0.04 | -1.52% | 2.56 | 2.69 | 670184 | 17568.12 | 6.06% |
| 2025-10-13 | 2.71 | 2.63 | -0.07 | -2.59% | 2.62 | 2.88 | 1132672 | 30573.65 | 10.24% |
| 2025-10-10 | 2.50 | 2.70 | 0.25 | 10.20% | 2.47 | 2.70 | 628451 | 16728.32 | 5.68% |
| 2025-10-09 | 2.45 | 2.45 | 0.06 | 2.51% | 2.41 | 2.50 | 470321 | 11516.69 | 4.25% |
| 2025-09-30 | 2.38 | 2.39 | 0.00 | 0.00% | 2.36 | 2.41 | 337845 | 8056.43 | 3.06% |
| 2025-09-29 | 2.29 | 2.39 | 0.10 | 4.37% | 2.23 | 2.40 | 572813 | 13334.52 | 5.18% |
| 2025-09-26 | 2.35 | 2.29 | -0.06 | -2.55% | 2.29 | 2.37 | 816234 | 18923.11 | 7.38% |
| 2025-09-25 | 2.51 | 2.35 | -0.16 | -6.37% | 2.33 | 2.51 | 868891 | 20973.46 | 7.86% |
| 2025-09-24 | 2.54 | 2.51 | -0.03 | -1.18% | 2.50 | 2.65 | 722618 | 18513.34 | 6.54% |
| 2025-09-23 | 2.71 | 2.54 | -0.21 | -7.64% | 2.48 | 2.73 | 934389 | 24013.38 | 8.45% |
| 2025-09-22 | 2.70 | 2.75 | -0.17 | -5.82% | 2.70 | 2.91 | 878950 | 24394.43 | 7.95% |
| 2025-09-19 | 3.31 | 2.92 | -0.32 | -9.88% | 2.92 | 3.31 | 1325361 | 39893.47 | 11.99% |
| 2025-09-18 | 3.28 | 3.24 | -0.06 | -1.82% | 3.14 | 3.62 | 2112769 | 71067.38 | 19.11% |
| 2025-09-17 | 2.90 | 3.30 | 0.30 | 10.00% | 2.76 | 3.30 | 1830821 | 55046.68 | 16.56% |
| 2025-09-16 | 2.76 | 3.00 | 0.20 | 7.14% | 2.73 | 3.08 | 1633314 | 48850.45 | 14.77% |
| 2025-09-15 | 2.73 | 2.80 | 0.06 | 2.19% | 2.65 | 2.90 | 427038 | 11765.11 | 3.86% |
| 2025-09-12 | 2.67 | 2.74 | 0.06 | 2.24% | 2.66 | 2.75 | 293995 | 8001.39 | 2.66% |
| 2025-09-11 | 2.67 | 2.68 | 0.01 | 0.37% | 2.62 | 2.73 | 217310 | 5784.60 | 1.97% |
| 2025-09-10 | 2.64 | 2.67 | 0.03 | 1.14% | 2.62 | 2.67 | 147518 | 3913.26 | 1.33% |
| 2025-09-09 | 2.64 | 2.64 | 0.01 | 0.38% | 2.62 | 2.69 | 198363 | 5268.59 | 1.79% |
| 2025-09-08 | 2.61 | 2.63 | 0.02 | 0.77% | 2.60 | 2.68 | 220540 | 5823.42 | 1.99% |
| 2025-09-05 | 2.62 | 2.61 | 0.00 | 0.00% | 2.53 | 2.62 | 296809 | 7616.79 | 2.68% |
| 2025-09-04 | 2.66 | 2.61 | -0.04 | -1.51% | 2.58 | 2.68 | 378541 | 9945.53 | 3.42% |
| 2025-09-03 | 2.74 | 2.65 | -0.09 | -3.28% | 2.64 | 2.75 | 229554 | 6163.48 | 2.08% |
| 2025-09-02 | 2.77 | 2.74 | -0.05 | -1.79% | 2.73 | 2.80 | 242120 | 6668.66 | 2.19% |
| 2025-09-01 | 2.80 | 2.79 | -0.01 | -0.36% | 2.75 | 2.82 | 176994 | 4928.10 | 1.60% |
| 2025-08-29 | 2.79 | 2.80 | 0.02 | 0.72% | 2.77 | 2.85 | 218112 | 6149.31 | 1.97% |
| 2025-08-28 | 2.76 | 2.78 | 0.02 | 0.72% | 2.73 | 2.82 | 182043 | 5063.63 | 1.65% |
| 2025-08-27 | 2.87 | 2.76 | -0.12 | -4.17% | 2.76 | 2.89 | 368138 | 10361.21 | 3.33% |
| 2025-08-26 | 2.91 | 2.88 | -0.02 | -0.69% | 2.86 | 2.91 | 175042 | 5032.31 | 1.58% |
| 2025-08-25 | 2.87 | 2.90 | 0.03 | 1.05% | 2.85 | 2.94 | 308616 | 8974.84 | 2.79% |
| 2025-08-22 | 2.89 | 2.87 | -0.02 | -0.69% | 2.84 | 2.92 | 187152 | 5350.69 | 1.69% |
上证大盘股票行情在线 K线走势图
津投城开(600322)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
